ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$415.41 +0.21%

$415.00 (-0.10%)🌙

as of 10/08 06:26 PM

(10/7 18:28) ◀

Thursday, October 8, 2026 (6:26pm)

▶ (10/12 18:28)

◀ 10/8 18:26 ▶

Option Volume

Detail

ℹ

Current (10/08) 3,446

Calls: 2,195 (64%)

Puts: 1,251 (36%)

Prior (10/07) 5,080

Calls: 3,581 (70%)

Puts: 1,499 (30%)

Current vs Prior -32.17%

Calls: -38.70% (Calls)

Puts: -16.54% (Puts)

Prior 7-Day Total 33,671

Calls: 21,269 (63%)

Puts: 12,402 (37%)

Prior 7-Day Average 4,810

Calls: 3,038 (63%)

Puts: 1,771 (37%)

Current vs Prior 7-Day Avg -28.36%

Calls: -27.76%

Puts: -29.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $4.63M

Calls: $2.64M (57%)

Puts: $1.99M (43%)

Prior (10/07) $7.05M

Calls: $5.43M (77%)

Puts: $1.63M (23%)

Current vs Prior -34.27%

Calls: -51.34%

Puts: +22.70%

Prior 7-Day Total $53.29M

Calls: $37.95M (71%)

Puts: $15.33M (29%)

Prior 7-Day Average $7.61M

Calls: $5.42M (71%)

Puts: $2.19M (29%)

Current vs Prior 7-Day Avg -39.12%

Calls: -51.31%

Puts: -8.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.57

Prior (10/07) 0.42

Current vs Prior +36.15%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -16.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 47,627

Calls: 27,038 (57%)

Puts: 20,589 (43%)

Prior (10/07) 45,690

Calls: 28,547 (62%)

Puts: 17,143 (38%)

Current vs Prior +4.24%

Prior 7-Day Total 335,154

Calls: 201,044 (60%)

Puts: 134,110 (40%)

Prior 7-Day Average 47,879

Calls: 28,720 (60%)

Puts: 19,158 (40%)

Current vs Prior 7-Day Avg -0.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 2.15% | 4.53%4.53% | 11.96%

Prior 2.62% | 4.23%4.23% | 12.48%

Current vs Prior -17.92% | +6.89%+6.89% | -4.17%

Prior 7-Day Avg 2.93% | 4.46%4.95% | 12.47%

Current vs 7-Day Avg -26.51% | +1.39%-8.62% | -4.02%

Prior 7-Day Eod 2.62% | 4.23%4.23% | 12.48%

Current vs 7-Day Eod -17.92% | +6.89%+6.89% | -4.17%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.44% | 20.57%

Calls: 123.81% | 14.71%

Puts: 47.06% | 26.42%

Prior 85.44% | 20.57%

Calls: 123.81% | 14.71%

Puts: 47.06% | 26.42%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 85.44% | 20.57%

Calls: 123.81% | 14.71%

Puts: 47.06% | 26.42%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio rising 36% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.7%, best 9.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	46.60	51.20	$48.90	9.4%	1	0.74	114
$400.00	Nov 20	31.70	35.00	$33.35	9.9%	6	0.63	287

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 9	22.00	29.70	$25.85	29.8%	2	1.00	14
$400.00	Oct 9	13.40	19.90	$16.65	39.0%	13	1.00	121
$405.00	Oct 9	9.40	12.60	$11.00	29.1%	21	1.00	56
$375.00	Oct 16	37.30	45.60	$41.45	20.0%	2	0.97	--
$385.00	Oct 16	27.70	36.00	$31.85	26.1%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	12.00	17.80	$14.90	38.9%	3	0.92	--
$420.00	Oct 9	1.95	9.80	$5.88	133.5%	4	0.73	--
$417.50	Oct 9	2.40	7.60	$5.00	104.0%	2	0.62	--
$422.50	Oct 16	10.90	15.70	$13.30	36.1%	12	0.61	1
$420.00	Oct 16	8.20	14.30	$11.25	54.2%	3	0.58	51

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 2.2K, top 346)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 16	1.05	4.00	$2.53	116.6%	346	0.20	240
$420.00	Oct 16	5.70	6.80	$6.25	17.6%	69	0.42	712
$410.00	Oct 9	5.80	8.10	$6.95	33.1%	60	0.72	185
$440.00	Oct 16	0.40	2.20	$1.30	138.5%	60	0.13	519
$415.00	Oct 9	3.10	4.80	$3.95	43.0%	52	0.49	540

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 16	0.00	0.55	$0.28	196.4%	63	0.03	229
$410.00	Nov 20	18.50	22.00	$20.25	17.3%	63	0.44	34
$400.00	Oct 16	2.25	3.50	$2.88	43.4%	37	0.23	530
$395.00	Oct 9	0.00	0.50	$0.25	200.0%	29	0.05	55
$402.50	Oct 9	0.00	1.55	$0.78	198.7%	27	0.14	15

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 24.8%, max 35.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$412.50	Oct 9	Oct 16	48.3%	35.7%	35.1%	7	62
$415.00	Oct 9	Nov 20	50.8%	39.3%	29.2%	63	626
$455.00	Oct 23	Nov 20	55.1%	45.1%	22.2%	27	264
$445.00	Oct 23	Nov 20	54.3%	46.1%	17.7%	11	87
$410.00	Oct 9	Nov 20	44.6%	40.4%	10.4%	71	306

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$412.50	Oct 9	Oct 16	48.3%	35.7%	35.1%	3	17
$417.50	Oct 9	Oct 16	46.1%	34.5%	33.6%	11	70
$415.00	Oct 9	Nov 20	50.8%	39.3%	29.2%	27	72
$410.00	Oct 9	Nov 20	44.6%	40.4%	10.4%	82	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 32.33, avg 5.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Nov 20	$0.15	$4.85	$0.15	78%	32.33	$375.15
$380.00	$385.00	Oct 16	$3.10	$1.90	$3.10	95%	0.61	$383.10
$450.00	$460.00	Oct 30	$1.00	$9.00	$1.00	28%	9.00	$451.00
$440.00	$445.00	Nov 20	$0.35	$4.65	$0.35	38%	13.29	$440.35
$430.00	$445.00	Nov 6	$3.95	$11.05	$3.95	42%	2.80	$433.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$390.00	Oct 23	$0.25	$4.75	$0.25	30%	19.00	$394.75
$405.00	$400.00	Oct 30	$0.90	$4.10	$0.90	39%	4.56	$404.10
$417.50	$415.00	Oct 9	$0.47	$2.03	$0.47	62%	4.32	$417.03
$375.00	$370.00	Nov 20	$0.20	$4.80	$0.20	22%	24.00	$374.80
$385.00	$380.00	Nov 20	$0.50	$4.50	$0.50	28%	9.00	$384.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 1.86, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$465.00	Nov 20	$3.25	$3.25	$1.75	71%	1.86	$463.25
$427.50	$430.00	Oct 16	$1.96	$1.96	$0.54	69%	3.63	$429.46
$440.00	$445.00	Oct 23	$2.75	$2.75	$2.25	67%	1.22	$442.75
$460.00	$490.00	Oct 30	$5.07	$5.07	$24.93	76%	0.20	$465.07
$470.00	$475.00	Nov 20	$2.20	$2.20	$2.80	78%	0.79	$472.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$365.00	Nov 6	$5.52	$5.52	$14.48	73%	0.38	$379.48
$400.00	$395.00	Nov 20	$3.40	$3.40	$1.60	63%	2.13	$396.60
$390.00	$385.00	Nov 20	$3.05	$3.05	$1.95	69%	1.56	$386.95
$355.00	$350.00	Nov 20	$2.20	$2.20	$2.80	85%	0.79	$352.80
$385.00	$380.00	Oct 30	$2.65	$2.65	$2.35	74%	1.13	$382.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.14, cheapest $3.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Oct 9	Oct 16	$4.65	50.8%	32.9%
$412.50	Oct 9	Oct 16	$2.65	48.3%	35.7%
$417.50	Oct 9	Oct 16	$4.95	46.1%	34.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Oct 9	Oct 16	$3.27	50.8%	32.9%
$412.50	Oct 9	Oct 16	$4.17	48.3%	35.7%
$417.50	Oct 9	Oct 16	$5.20	46.1%	34.5%
$410.00	Oct 9	Oct 16	$4.10	44.6%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.75% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$420.00	Oct 9	$1.38	$5.88	$7.26	$412.74	$427.26	1.75%
$417.50	Oct 9	$2.50	$5.00	$7.50	$410.00	$425.00	1.81%
$415.00	Oct 9	$3.95	$4.53	$8.48	$406.52	$423.48	2.04%
$410.00	Oct 9	$6.95	$1.90	$8.85	$401.15	$418.85	2.13%
$412.50	Oct 9	$6.10	$3.13	$9.23	$403.27	$421.73	2.22%
$407.50	Oct 9	$8.95	$0.93	$9.88	$397.62	$417.38	2.38%
$405.00	Oct 9	$11.00	$0.48	$11.48	$393.52	$416.48	2.76%
$402.50	Oct 9	$13.50	$0.78	$14.28	$388.22	$416.78	3.44%
$430.00	Oct 9	$0.35	$14.90	$15.25	$414.75	$445.25	3.67%
$412.50	Oct 16	$8.75	$7.30	$16.05	$396.45	$428.55	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.25% of stock, avg 5.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$425.00	$405.00	Oct 9	$0.57	$0.48	$1.05	$403.95	$426.05
$425.00	$402.50	Oct 9	$0.57	$0.78	$1.35	$401.15	$426.35
$425.00	$407.50	Oct 9	$0.57	$0.93	$1.50	$406.00	$426.50
$420.00	$405.00	Oct 9	$1.38	$0.48	$1.86	$403.14	$421.86
$420.00	$402.50	Oct 9	$1.38	$0.78	$2.16	$400.34	$422.16
$420.00	$407.50	Oct 9	$1.38	$0.93	$2.31	$405.19	$422.31
$422.50	$405.00	Oct 9	$1.73	$0.48	$2.21	$402.79	$424.71
$422.50	$407.50	Oct 9	$1.73	$0.93	$2.66	$404.84	$425.16
$422.50	$402.50	Oct 9	$1.73	$0.78	$2.51	$399.99	$425.01
$425.00	$410.00	Oct 9	$0.57	$1.90	$2.47	$407.53	$427.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 12.51, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
395/400	455/460	Oct 23	$4.63	$0.37	43%	12.51	$395.37	$459.63
360/365	460/465	Nov 20	$3.90	$1.10	54%	3.55	$361.10	$463.90
370/375	440/445	Oct 23	$4.15	$0.85	49%	4.88	$370.85	$444.15
395/400	445/450	Oct 23	$4.65	$0.35	37%	13.29	$395.35	$449.65
368/370	428/430	Oct 16	$2.26	$0.24	64%	9.42	$367.74	$429.76
385/388	428/430	Oct 16	$2.29	$0.21	61%	10.90	$385.21	$429.79
340/345	440/445	Oct 23	$3.15	$1.85	61%	1.70	$341.85	$443.15
370/375	455/460	Oct 23	$3.08	$1.92	60%	1.60	$371.92	$458.08
380/385	460/465	Nov 20	$3.75	$1.25	44%	3.00	$381.25	$463.75
345/350	440/445	Oct 23	$2.92	$2.08	60%	1.40	$347.08	$442.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$405.00	$407.50	$410.00	Oct 9	$0.05	$2.45	28%	49.00
$415.00	$417.50	$420.00	Oct 9	$0.33	$2.17	22%	6.58
$395.00	$397.50	$400.00	Oct 16	$0.20	$2.30	3%	11.50
$400.00	$405.00	$410.00	Oct 30	$0.45	$4.55	7%	10.11
$430.00	$435.00	$440.00	Oct 9	$0.39	$4.61	4%	11.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$412.50	$415.00	Oct 9	$0.17	$2.33	20%	13.71
$345.00	$350.00	$355.00	Oct 30	$0.06	$4.94	4%	82.33
$407.50	$410.00	$412.50	Oct 9	$0.26	$2.24	22%	8.62
$415.00	$417.50	$420.00	Oct 9	$0.41	$2.09	22%	5.10
$405.00	$410.00	$415.00	Nov 20	$0.35	$4.65	7%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-7.70, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$400.00	1:2	Oct 30	-$7.70	$22.30
$415.00	$445.00	1:2	Nov 13	$0.00	$30.00
$425.00	$445.00	1:2	Oct 30	-$1.10	$18.90
$450.00	$470.00	1:2	Nov 6	-$2.20	$17.80
$460.00	$475.00	1:2	Oct 23	-$0.96	$14.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$370.00	1:2	Nov 13	-$0.35	$29.65
$425.00	$405.00	1:2	Oct 30	-$4.95	$15.05
$360.00	$350.00	1:2	Oct 23	-$0.05	$9.95
$410.00	$405.00	1:2	Oct 16	-$1.06	$3.94
$407.50	$405.00	1:2	Oct 9	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.22%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Nov 20	$21.70	0.50	1.1%	5.22%	6.33%	24	803
$430.00	Nov 20	$17.60	0.44	3.5%	4.24%	7.75%	12	151
$435.00	Nov 20	$15.20	0.41	4.7%	3.66%	8.37%	7	63
$445.00	Nov 20	$12.50	0.36	7.1%	3.01%	10.13%	6	87
$425.00	Nov 20	$18.40	0.47	2.3%	4.43%	6.74%	10	275
$440.00	Nov 20	$13.30	0.38	5.9%	3.20%	9.12%	17	294
$450.00	Nov 20	$10.80	0.32	8.3%	2.60%	10.93%	34	373
$460.00	Nov 20	$8.40	0.29	10.7%	2.02%	12.76%	44	160
$420.00	Nov 6	$18.60	0.49	1.1%	4.48%	5.58%	3	3
$455.00	Nov 20	$8.70	0.30	9.5%	2.09%	11.62%	25	264

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,195

Total Puts 1,251

Put/Call Ratio 0.57

Net Difference 944

Prior's Put/Call Breakdown

Total Calls 3,581

Total Puts 1,499

Put/Call Ratio 0.42

Net Difference 2,082

Prior 7-Day Put/Call Summary

Total Calls 21,269

Total Puts 12,402

Average Put/Call Ratio 0.68

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card